Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaming Activities Sector (CIX: MSECTOR714 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 749.67 777.45 734.54 748.43 0 -13.20(-1.73%)
Feb 26, 2009 770.49 793.15 747.79 761.63 0 +7.69(+1.02%)
Feb 25, 2009 755.70 777.54 735.04 753.94 0 -9.00(-1.18%)
Feb 24, 2009 770.90 793.15 737.39 762.94 0 -6.07(-0.79%)
Feb 23, 2009 775.43 803.73 748.34 769.01 0 -0.28(-0.04%)
Feb 20, 2009 760.35 799.70 738.81 769.29 0 -4.43(-0.57%)
Feb 19, 2009 802.01 813.48 770.32 773.73 0 -22.33(-2.81%)
Feb 18, 2009 822.72 827.30 779.60 796.06 0 -19.31(-2.37%)
Feb 17, 2009 816.68 845.86 790.30 815.37 0 -26.72(-3.17%)
Feb 16, 2009 852.05 866.52 829.44 842.09 0 +0.00(+0.00%)
Feb 13, 2009 852.05 866.52 829.44 842.09 0 -12.03(-1.41%)
Feb 12, 2009 824.27 864.94 813.28 854.12 0 +13.56(+1.61%)
Feb 11, 2009 840.60 865.88 811.43 840.56 0 +6.64(+0.80%)
Feb 10, 2009 863.97 889.70 818.59 833.92 0 -36.45(-4.19%)
Feb 09, 2009 867.73 901.08 847.43 870.37 0 +6.80(+0.79%)
Feb 06, 2009 825.59 889.75 810.97 863.57 0 +31.30(+3.76%)
Feb 05, 2009 806.38 848.99 792.58 832.27 0 +20.49(+2.52%)
Feb 04, 2009 823.68 848.11 785.73 811.78 0 +21.43(+2.71%)
Feb 03, 2009 827.52 836.39 780.80 790.35 0 -27.67(-3.38%)
Feb 02, 2009 812.72 844.22 790.68 818.01 0 -2.94(-0.36%)
Jan 30, 2009 866.34 880.22 810.92 820.95 0 -38.69(-4.50%)
Jan 29, 2009 906.00 915.51 853.43 859.64 0 -62.41(-6.77%)
Jan 28, 2009 913.99 943.80 896.52 922.05 0 +29.02(+3.25%)
Jan 27, 2009 895.68 922.83 875.72 893.03 0 +3.59(+0.40%)
Jan 26, 2009 870.91 914.60 862.33 889.44 0 +22.84(+2.63%)
Jan 23, 2009 839.22 889.93 826.80 866.61 0 -0.85(-0.10%)
Jan 22, 2009 837.33 892.92 816.37 867.46 0 +13.87(+1.62%)
Jan 21, 2009 817.82 866.62 800.65 853.59 0 +55.96(+7.02%)
Jan 20, 2009 859.05 863.18 786.83 797.63 0 -67.49(-7.80%)
Jan 19, 2009 870.21 887.98 841.47 865.12 0 +0.00(+0.00%)
Jan 16, 2009 870.21 887.98 841.47 865.12 0 -0.50(-0.06%)
Jan 15, 2009 829.73 888.20 798.14 865.62 0 +24.02(+2.85%)
Jan 14, 2009 869.00 889.63 825.54 841.60 0 -45.66(-5.15%)
Jan 13, 2009 891.80 913.63 867.16 887.26 0 -11.14(-1.24%)
Jan 12, 2009 956.47 964.00 878.03 898.40 0 -60.97(-6.36%)
Jan 09, 2009 987.06 996.26 950.24 959.37 0 -24.48(-2.49%)
Jan 08, 2009 974.33 993.32 948.65 983.85 0 -2.14(-0.22%)
Jan 07, 2009 1023 1032 948.16 985.99 0 -42.06(-4.09%)
Jan 06, 2009 971.81 1043 960.06 1028 0 +60.91(+6.30%)
Jan 05, 2009 970.59 997.07 939.08 967.14 0 +0.29(+0.03%)
Jan 02, 2009 917.96 988.43 911.48 966.86 0 +51.45(+5.62%)
Jan 01, 2009 884.68 937.75 867.18 915.41 0 +0.00(+0.00%)
Dec 31, 2008 884.68 937.75 867.18 915.41 0 +37.75(+4.30%)
Dec 30, 2008 852.29 888.25 831.54 877.66 0 +24.09(+2.82%)
Dec 29, 2008 862.37 874.45 832.81 853.57 0 -22.06(-2.52%)
Dec 26, 2008 872.93 885.75 855.42 875.64 0 +7.49(+0.86%)
Dec 25, 2008 856.46 886.47 839.21 868.15 0 +0.00(+0.00%)
Dec 24, 2008 856.46 886.47 839.21 868.15 0 +14.05(+1.65%)
Dec 23, 2008 887.95 907.59 840.97 854.09 0 -26.41(-3.00%)
Dec 22, 2008 899.53 905.44 850.19 880.51 0 -19.72(-2.19%)
Dec 19, 2008 866.49 923.68 851.43 900.23 0 +46.82(+5.49%)
Dec 18, 2008 869.24 904.85 831.51 853.40 0 -13.56(-1.56%)
Dec 17, 2008 840.37 881.07 817.49 866.96 0 +12.30(+1.44%)
Dec 16, 2008 801.42 872.17 787.63 854.66 0 +64.13(+8.11%)
Dec 15, 2008 824.82 848.90 768.19 790.54 0 -15.90(-1.97%)
Dec 12, 2008 747.45 818.38 731.01 806.43 0 +27.90(+3.58%)
Dec 11, 2008 785.23 820.57 747.89 778.53 0 -18.13(-2.28%)
Dec 10, 2008 788.82 826.27 758.51 796.66 0 +20.98(+2.70%)
Dec 09, 2008 802.89 840.96 754.17 775.68 0 -35.35(-4.36%)
Dec 08, 2008 784.76 832.83 760.36 811.03 0 +47.37(+6.20%)
Dec 05, 2008 707.22 772.60 681.93 763.67 0 +47.21(+6.59%)
Dec 04, 2008 739.26 765.18 696.01 716.45 0 -35.13(-4.67%)
Dec 03, 2008 730.95 776.71 675.81 751.59 0 +29.48(+4.08%)
Dec 02, 2008 687.56 745.27 669.79 722.10 0 +40.23(+5.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.